日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.230 | 5.260 | 4.840 | 4.860 | 38,223,656 | 192,933,903 |
| 2026/03/02 | 6.100 | 6.100 | 4.890 | 5.140 | 304,193,393 | 1,690,554,781 |
| 2026/02/02 | 6.360 | 6.690 | 6.100 | 6.210 | 317,645,901 | 2,013,875,012 |
| 2026/01/05 | 5.830 | 7.410 | 5.700 | 6.400 | 1,056,677,751 | 6,694,053,552 |
| 2025/12/01 | 6.290 | 6.480 | 5.240 | 5.860 | 487,176,810 | 2,907,227,613 |
| 2025/11/03 | 5.960 | 6.880 | 5.500 | 6.360 | 620,113,039 | 3,829,198,015 |
| 2025/10/09 | 5.850 | 6.060 | 5.250 | 5.980 | 422,533,253 | 2,444,354,868 |
| 2025/09/01 | 4.990 | 7.170 | 4.910 | 5.970 | 850,150,681 | 4,896,867,922 |
| 2025/08/01 | 5.230 | 5.580 | 4.990 | 5.010 | 400,596,109 | 2,084,101,257 |
| 2025/07/01 | 5.050 | 5.760 | 4.970 | 5.230 | 502,201,275 | 2,637,812,196 |
| 2025/06/03 | 4.720 | 5.220 | 4.690 | 5.040 | 342,630,902 | 1,684,887,460 |
| 2025/05/06 | 4.790 | 4.980 | 4.620 | 4.680 | 192,586,175 | 918,154,589 |
| 2025/04/01 | 4.420 | 4.890 | 3.700 | 4.730 | 280,209,677 | 1,242,729,917 |
| 2025/03/03 | 4.890 | 5.280 | 4.350 | 4.420 | 298,288,599 | 1,412,396,516 |
| 2025/02/05 | 4.520 | 5.420 | 4.520 | 4.820 | 370,024,266 | 1,783,516,962 |
| 2025/01/02 | 4.530 | 4.760 | 4.000 | 4.490 | 249,167,506 | 1,107,549,564 |
| 2024/12/02 | 5.280 | 6.180 | 4.350 | 4.520 | 771,874,616 | 3,923,052,735 |
| 2024/11/01 | 5.060 | 5.880 | 4.540 | 5.270 | 874,668,566 | 4,537,343,186 |
| 2024/10/08 | 5.630 | 5.630 | 4.450 | 5.060 | 689,046,400 | 3,577,873,432 |
| 2024/09/02 | 3.770 | 5.180 | 3.680 | 5.140 | 775,906,041 | 3,446,962,587 |
| 2024/08/01 | 3.360 | 4.500 | 3.350 | 3.760 | 674,182,902 | 2,523,129,510 |
| 2024/07/01 | 3.250 | 3.490 | 3.080 | 3.380 | 253,165,829 | 835,447,235 |
| 2024/06/03 | 3.730 | 3.740 | 3.120 | 3.270 | 191,852,280 | 664,768,150 |
| 2024/05/06 | 3.940 | 4.120 | 3.650 | 3.730 | 158,447,056 | 611,605,636 |
| 2024/04/01 | 4.190 | 4.260 | 3.230 | 3.910 | 287,776,801 | 1,121,610,081 |
| 2024/03/01 | 3.970 | 4.710 | 3.770 | 4.190 | 572,464,932 | 2,381,454,117 |
| 2024/02/01 | 3.660 | 4.270 | 2.730 | 4.010 | 486,762,855 | 1,785,202,770 |
| 2024/01/02 | 4.360 | 4.850 | 3.660 | 3.690 | 469,664,061 | 1,944,409,212 |
| 2023/12/01 | 4.490 | 5.200 | 4.120 | 4.330 | 668,728,186 | 3,032,682,323 |
| 2023/11/01 | 4.320 | 4.670 | 4.300 | 4.490 | 294,585,447 | 1,309,432,311 |
| 2023/10/09 | 4.300 | 4.430 | 4.010 | 4.330 | 162,432,801 | 693,181,978 |
| 2023/09/01 | 4.400 | 4.520 | 4.170 | 4.340 | 158,657,034 | 691,348,025 |
| 2023/08/01 | 4.990 | 5.100 | 4.270 | 4.430 | 265,977,486 | 1,249,429,240 |
| 2023/07/03 | 4.780 | 4.870 | 4.540 | 4.850 | 299,451,252 | 1,425,387,959 |
| 2023/06/01 | 5.020 | 5.690 | 4.650 | 4.780 | 498,637,705 | 2,510,640,844 |
| 2023/05/04 | 4.490 | 5.530 | 4.400 | 5.020 | 670,888,253 | 3,260,516,909 |
| 2023/04/03 | 4.800 | 4.810 | 4.160 | 4.460 | 242,720,306 | 1,106,197,794 |
| 2023/03/01 | 4.950 | 5.100 | 4.580 | 4.820 | 304,025,572 | 1,478,324,343 |
| 2023/02/01 | 5.170 | 5.550 | 4.710 | 4.960 | 750,475,844 | 3,825,550,614 |
| 2023/01/03 | 4.500 | 5.400 | 4.500 | 5.140 | 552,332,306 | 2,698,143,314 |
| 2022/12/01 | 4.910 | 5.280 | 4.280 | 4.550 | 867,194,134 | 4,123,508,107 |
| 2022/11/01 | 3.970 | 5.280 | 3.900 | 4.980 | 798,214,378 | 3,617,906,668 |
| 2022/10/10 | 3.700 | 5.540 | 3.500 | 3.950 | 1,038,211,151 | 4,331,936,027 |
| 2022/09/01 | 4.050 | 4.160 | 3.660 | 3.680 | 173,538,088 | 674,629,317 |
| 2022/08/01 | 4.240 | 4.260 | 3.870 | 4.040 | 187,582,455 | 769,557,021 |
| 2022/07/01 | 4.360 | 4.390 | 4.080 | 4.210 | 172,778,070 | 736,034,578 |
| 2022/06/01 | 4.270 | 4.910 | 4.060 | 4.410 | 748,552,486 | 3,302,987,844 |
| 2022/05/05 | 3.700 | 5.060 | 3.480 | 4.620 | 418,741,153 | 1,764,993,959 |
| 2022/04/01 | 4.040 | 4.950 | 3.260 | 3.700 | 595,243,110 | 2,373,531,901 |
| 2022/03/01 | 4.530 | 4.940 | 3.950 | 4.060 | 515,212,517 | 2,251,478,699 |
| 2022/02/07 | 3.790 | 5.210 | 3.560 | 4.550 | 872,002,782 | 3,729,991,900 |
| 2022/01/04 | 4.020 | 4.290 | 3.650 | 3.820 | 254,028,101 | 1,002,140,858 |
| 2021/12/01 | 3.410 | 4.250 | 3.380 | 4.020 | 373,284,527 | 1,405,416,244 |
| 2021/11/01 | 3.460 | 3.520 | 3.330 | 3.420 | 132,647,157 | 455,311,366 |
| 2021/10/08 | 3.440 | 4.190 | 3.300 | 3.470 | 308,538,219 | 1,110,737,588 |
| 2021/09/01 | 3.670 | 3.870 | 3.350 | 3.450 | 206,006,128 | 738,531,968 |
| 2021/08/02 | 3.160 | 3.740 | 3.140 | 3.660 | 195,615,189 | 669,982,022 |
| 2021/07/01 | 3.680 | 3.800 | 3.030 | 3.180 | 163,371,936 | 559,140,450 |
| 2021/06/01 | 3.980 | 4.020 | 3.650 | 3.680 | 152,621,343 | 584,921,297 |
| 2021/05/06 | 4.070 | 4.190 | 3.870 | 3.940 | 148,940,348 | 598,367,848 |
| 2021/04/01 | 3.880 | 4.580 | 3.840 | 4.060 | 331,515,292 | 1,355,897,544 |
| 2021/03/01 | 4.190 | 4.350 | 3.850 | 3.870 | 212,728,147 | 864,739,917 |
| 2021/02/01 | 3.790 | 4.430 | 3.660 | 4.220 | 136,080,440 | 547,723,771 |
| 2021/01/04 | 4.880 | 4.930 | 3.760 | 3.830 | 217,862,818 | 947,703,258 |
| 2020/12/01 | 6.570 | 7.200 | 4.810 | 4.880 | 339,964,792 | 1,993,893,505 |
| 2020/11/02 | 6.000 | 6.800 | 5.720 | 6.510 | 200,994,397 | 1,257,722,439 |
| 2020/10/09 | 5.910 | 6.370 | 5.550 | 5.970 | 128,607,250 | 765,213,137 |
| 2020/09/01 | 7.850 | 8.080 | 5.760 | 5.860 | 333,708,816 | 2,298,419,470 |
| 2020/08/03 | 5.950 | 8.000 | 5.890 | 7.780 | 408,093,967 | 2,817,888,842 |
| 2020/07/01 | 5.560 | 6.990 | 5.380 | 5.880 | 301,425,388 | 1,794,234,622 |
| 2020/06/01 | 5.700 | 6.060 | 5.430 | 5.540 | 75,282,388 | 427,792,169 |
| 2020/05/06 | 5.430 | 6.070 | 5.290 | 5.690 | 91,043,325 | 511,663,486 |
| 2020/04/01 | 5.320 | 5.510 | 5.080 | 5.430 | 105,075,529 | 560,577,947 |
| 2020/03/02 | 6.700 | 7.040 | 5.250 | 5.320 | 209,540,918 | 1,273,484,929 |
| 2020/02/03 | 5.680 | 7.190 | 5.400 | 6.700 | 308,719,845 | 1,927,183,632 |
| 2020/01/02 | 6.280 | 6.810 | 6.200 | 6.310 | 87,037,071 | 557,037,254 |
| 2019/12/02 | 6.550 | 7.210 | 6.020 | 6.240 | 88,026,777 | 572,614,184 |
| 2019/11/01 | 6.920 | 6.990 | 5.880 | 6.650 | 84,029,491 | 555,434,935 |
| 2019/10/08 | 7.060 | 7.760 | 6.860 | 6.900 | 76,326,650 | 545,353,914 |
| 2019/09/02 | 7.340 | 7.850 | 7.020 | 7.070 | 89,724,374 | 656,782,417 |
| 2019/08/01 | 7.590 | 8.180 | 6.990 | 7.300 | 83,908,816 | 630,574,752 |
| 2019/07/01 | 8.340 | 8.610 | 7.230 | 7.660 | 137,946,686 | 1,098,055,620 |
| 2019/06/03 | 7.550 | 9.020 | 7.190 | 8.640 | 120,164,707 | 973,334,126 |
| 2019/05/06 | 7.900 | 8.000 | 7.050 | 7.580 | 62,218,912 | 474,885,845 |
| 2019/04/01 | 8.710 | 9.250 | 8.080 | 8.080 | 150,893,423 | 1,287,120,898 |
| 2019/03/01 | 7.800 | 9.900 | 7.670 | 8.580 | 223,569,335 | 1,897,544,730 |
| 2019/02/01 | 7.070 | 8.390 | 6.920 | 7.800 | 131,971,977 | 995,728,566 |
| 2019/01/02 | 8.410 | 8.510 | 6.700 | 7.010 | 95,075,912 | 728,043,796 |
| 2018/12/03 | 8.090 | 8.700 | 7.170 | 8.390 | 58,781,992 | 475,399,360 |
| 2018/11/01 | 8.490 | 8.930 | 7.630 | 8.010 | 60,310,335 | 498,464,918 |